삼성전자
(005930) |
코스피 200
전기,전자
액면가 100원
|
 |
|
|
|
 01.22 15:59 |
|
|
|
|
|
| 42,150 (42,750) |
|
[시가/고가/저가] 42,750 / 42,850 / 41,850 |
| 전일비/등락률 |
▼ 600 (-1.40%) |
매도호가/호가잔량 |
42,200 / 23,100 |
| 거래량/전일동시간대비 |
9,909,532 /▼ 1,433,067 |
매수호가/호가잔량 |
42,150 / 7,768 |
| 상한가/하한가 |
55,500 / 29,950 |
총매도/총매수잔량 |
605,257 / 1,294,710 |
|
|
|
 |
종목: 삼성전자(005930) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 19.01.22 |
42,150 |
▼ 600 |
8,418,958 |
- |
- |
- |
- |
| 19.01.21 |
42,750 |
▲ 450 |
11,355,701 |
1,720,895 |
3,343,433,656 |
56.01 % |
2,626,348,894 |
| 19.01.18 |
42,300 |
▲ 350 |
11,029,256 |
1,271,150 |
3,341,712,761 |
55.98 % |
2,628,069,789 |
| 19.01.17 |
41,950 |
▲ 500 |
11,736,903 |
3,238,420 |
3,340,441,611 |
55.96 % |
2,629,340,939 |
| 19.01.16 |
41,450 |
▲ 350 |
8,491,595 |
1,317,496 |
3,337,203,191 |
55.90 % |
2,632,579,359 |
| 19.01.15 |
41,100 |
▲ 1,050 |
11,492,756 |
2,031,658 |
3,335,885,695 |
55.88 % |
2,633,896,855 |
| 19.01.14 |
40,050 |
▼ 450 |
11,984,996 |
1,551,370 |
3,333,854,037 |
55.85 % |
2,635,928,513 |
| 19.01.11 |
40,500 |
▲ 700 |
11,661,063 |
2,721,738 |
3,332,302,667 |
55.82 % |
2,637,479,883 |
| 19.01.10 |
39,800 |
▲ 200 |
14,731,699 |
3,667,284 |
3,329,580,929 |
55.77 % |
2,640,201,621 |
| 19.01.09 |
39,600 |
▲ 1,500 |
17,452,708 |
2,877,670 |
3,325,913,645 |
55.71 % |
2,643,868,905 |
| 19.01.08 |
38,100 |
▼ 650 |
12,756,554 |
-1,295,891 |
3,323,035,975 |
55.66 % |
2,646,746,575 |
| 19.01.07 |
38,750 |
▲ 1,300 |
12,748,997 |
1,596,964 |
3,324,331,866 |
55.69 % |
2,645,450,684 |
| 19.01.04 |
37,450 |
▼ 150 |
14,108,958 |
1,329,061 |
3,322,734,902 |
55.66 % |
2,647,047,648 |
| 19.01.03 |
37,600 |
▼ 1,150 |
12,471,493 |
1,832,560 |
3,321,405,841 |
55.64 % |
2,648,376,709 |
| 19.01.02 |
38,750 |
▲ 50 |
7,847,664 |
1,281,954 |
3,319,573,281 |
55.61 % |
2,650,209,269 |
| 18.12.28 |
38,700 |
▲ 450 |
9,900,267 |
2,789,526 |
3,318,291,327 |
55.58 % |
2,651,491,223 |
| 18.12.27 |
38,250 |
▼ 100 |
10,510,643 |
1,660,604 |
3,315,501,801 |
55.54 % |
2,654,280,749 |
| 18.12.26 |
38,350 |
▼ 450 |
12,707,675 |
-3,541,075 |
3,313,841,197 |
55.51 % |
2,655,941,353 |
| 18.12.24 |
38,800 |
▲ 150 |
9,729,530 |
839,880 |
3,317,382,272 |
55.57 % |
2,652,400,278 |
| 18.12.21 |
38,650 |
0 |
14,947,080 |
-4,665,291 |
3,316,542,392 |
55.56 % |
2,653,240,158 |
| 18.12.20 |
38,650 |
▼ 450 |
11,937,617 |
390,180 |
3,321,207,683 |
55.63 % |
2,648,574,867 |
| 18.12.19 |
39,100 |
▲ 200 |
9,942,037 |
-1,753,613 |
3,320,817,503 |
55.63 % |
2,648,965,047 |
| 18.12.18 |
38,900 |
▼ 250 |
11,042,101 |
-2,855,217 |
3,322,571,116 |
55.66 % |
2,647,211,434 |
| 18.12.17 |
39,150 |
▲ 200 |
11,532,968 |
-58,073 |
3,325,426,333 |
55.70 % |
2,644,356,217 |
| 18.12.14 |
38,950 |
▼ 1,050 |
19,671,783 |
-1,702,700 |
3,325,484,406 |
55.71 % |
2,644,298,144 |
| 18.12.13 |
40,000 |
▼ 450 |
26,254,646 |
628,899 |
3,327,187,106 |
55.73 % |
2,642,595,444 |
| 18.12.12 |
40,450 |
▲ 200 |
12,024,279 |
-2,033,979 |
3,326,558,207 |
55.72 % |
2,643,224,343 |
| 18.12.11 |
40,250 |
▲ 50 |
10,638,766 |
449,447,074 |
3,328,592,186 |
55.76 % |
2,641,190,364 |
| 18.12.10 |
40,200 |
▼ 750 |
14,892,263 |
-5,089,822 |
3,328,687,262 |
51.85 % |
3,090,637,438 |
| 18.12.07 |
40,950 |
▲ 450 |
11,433,083 |
-581,731 |
3,333,777,084 |
51.93 % |
3,085,547,616 |
| 18.12.06 |
40,500 |
▼ 950 |
14,251,826 |
-6,202,842 |
3,334,358,815 |
51.94 % |
3,084,965,885 |
| 18.12.05 |
41,450 |
▼ 700 |
12,631,983 |
-5,120,800 |
3,340,561,657 |
52.04 % |
3,078,763,043 |
| 18.12.04 |
42,150 |
▼ 1,100 |
14,347,746 |
-2,998,508 |
3,345,682,457 |
52.12 % |
3,073,642,243 |
| 18.12.03 |
43,250 |
▲ 1,400 |
12,110,702 |
3,417,910 |
3,348,680,965 |
52.17 % |
3,070,643,735 |
| 18.11.30 |
41,850 |
▼ 1,300 |
19,775,519 |
-1,853,982 |
3,345,263,055 |
52.11 % |
3,074,061,645 |
| 18.11.29 |
43,150 |
0 |
8,473,511 |
-135,100 |
3,347,117,037 |
52.14 % |
3,072,207,663 |
| 18.11.28 |
43,150 |
▲ 100 |
6,943,099 |
-576,997 |
3,347,252,137 |
52.14 % |
3,072,072,563 |
| 18.11.27 |
43,050 |
▲ 450 |
8,367,091 |
507,131 |
3,347,829,134 |
52.15 % |
3,071,495,566 |
| 18.11.26 |
42,600 |
▲ 200 |
6,613,009 |
-2,467,635 |
3,347,322,003 |
52.14 % |
3,072,002,697 |
| 18.11.23 |
42,400 |
▼ 50 |
5,192,638 |
-501,298 |
3,349,789,638 |
52.18 % |
3,069,535,062 |
| 18.11.22 |
42,450 |
▲ 350 |
5,970,796 |
-1,119,374 |
3,350,290,936 |
52.19 % |
3,069,033,764 |
|
|
|
RSS
